PHI Group, Inc. (PHIG)
OTCMKTS
· Delayed Price · Currency is USD
31.00
+0.25 (0.81%)
Aug 14, 2025, 11:50 AM EDT
PHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.00 | 31.00 | 30.00 | 30.75 | 30.75 | -0.81% | 14,306 |
| Aug 12, 2025 | 31.90 | 31.90 | 30.00 | 31.00 | 31.00 | 3.33% | 2,960 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 20,000 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 8,197 |
| Aug 7, 2025 | 30.25 | 30.25 | 30.00 | 30.00 | 30.00 | - | 71,879 |
| Aug 6, 2025 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 5.26% | 3,607 |
| Aug 5, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.39% | 100 |
| Aug 4, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Aug 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Jul 31, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | 605 |
| Jul 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.86% | 500 |
| Jul 29, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | - | 2,342 |
| Jul 28, 2025 | 28.05 | 28.50 | 28.00 | 28.50 | 28.50 | 2.70% | 99,030 |
| Jul 25, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | - |
| Jul 24, 2025 | 27.75 | 28.00 | 27.70 | 27.75 | 27.75 | 2.78% | 64,084 |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.93% | 1,100 |
| Jul 22, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.90% | 300 |
| Jul 21, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 18, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 17, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 16, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 15, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | - |
| Jul 14, 2025 | 27.50 | 27.55 | 27.50 | 27.55 | 27.55 | -1.61% | 40,000 |
| Jul 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,000 |
| Jul 10, 2025 | 26.50 | 28.02 | 26.50 | 28.00 | 28.00 | 0.18% | 20,008 |
| Jul 9, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 10,000 |
| Jul 8, 2025 | 27.35 | 27.95 | 27.35 | 27.95 | 27.95 | 14.08% | 8,301 |
| Jul 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 534 |
| Jun 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 18,266 |
| Jun 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 7,024 |
| Jun 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 5,000 |
| Jun 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 2,500 |
| Jun 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1 |
| Jun 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 13, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | - | 4,734 |
| Jun 12, 2025 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | - | 8,915 |
| Jun 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,400 |
| Jun 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 3,050 |
| Jun 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jun 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 500 |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |